KissMeData/071200/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160702	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5170	-50	5	-0.96	294900810	56926	100.79	5230	5230	5150	6780	3660	5220	5180.51	2.56	24149	24094	5386	5302	5206	5122	5026	5345	5165	122	1560	500	3750	10	1	24396458	1261	1034.00	1.09	12	0.23	5.00	4725.00	6910	20230628	-25.18	4680	20231024	10.47	6910	-25.18	20230628	4680	10.47	20231024	6910	-25.18	20230628	4680	10.47	20231024	3.50	N	071200	500	121 억	624816	N	N	N	N
3	20231229	150657	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5170	-50	5	-0.96	294900810	56926	100.79	5230	5230	5150	6780	3660	5220	5180.51	2.56	24149	24094	5386	5302	5206	5122	5026	5345	5165	122	1560	500	3750	10	1	24396458	1261	1034.00	1.09	12	0.23	5.00	4725.00	6910	20230628	-25.18	4680	20231024	10.47	6910	-25.18	20230628	4680	10.47	20231024	6910	-25.18	20230628	4680	10.47	20231024	3.50	N	071200	500	121 억	624816	N	N	N	N
4	20231229	140658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5170	-50	5	-0.96	294900810	56926	100.79	5230	5230	5150	6780	3660	5220	5180.51	2.56	24149	24094	5386	5302	5206	5122	5026	5345	5165	122	1560	500	3750	10	1	24396458	1261	1034.00	1.09	12	0.23	5.00	4725.00	6910	20230628	-25.18	4680	20231024	10.47	6910	-25.18	20230628	4680	10.47	20231024	6910	-25.18	20230628	4680	10.47	20231024	3.50	N	071200	500	121 억	624816	N	N	N	N
5	20231229	130657	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5170	-50	5	-0.96	294900810	56926	100.79	5230	5230	5150	6780	3660	5220	5180.51	2.56	24149	24094	5386	5302	5206	5122	5026	5345	5165	122	1560	500	3750	10	1	24396458	1261	1034.00	1.09	12	0.23	5.00	4725.00	6910	20230628	-25.18	4680	20231024	10.47	6910	-25.18	20230628	4680	10.47	20231024	6910	-25.18	20230628	4680	10.47	20231024	3.50	N	071200	500	121 억	624816	N	N	N	N
6	20231229	120700	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5170	-50	5	-0.96	294900810	56926	100.79	5230	5230	5150	6780	3660	5220	5180.51	2.56	24149	24094	5386	5302	5206	5122	5026	5345	5165	122	1560	500	3750	10	1	24396458	1261	1034.00	1.09	12	0.23	5.00	4725.00	6910	20230628	-25.18	4680	20231024	10.47	6910	-25.18	20230628	4680	10.47	20231024	6910	-25.18	20230628	4680	10.47	20231024	3.50	N	071200	500	121 억	624816	N	N	N	N
7	20231229	110630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5170	-50	5	-0.96	294900810	56926	100.79	5230	5230	5150	6780	3660	5220	5180.51	2.56	24149	24094	5386	5302	5206	5122	5026	5345	5165	122	1560	500	3750	10	1	24396458	1261	1034.00	1.09	12	0.23	5.00	4725.00	6910	20230628	-25.18	4680	20231024	10.47	6910	-25.18	20230628	4680	10.47	20231024	6910	-25.18	20230628	4680	10.47	20231024	3.50	N	071200	500	121 억	624816	N	N	N	N
8	20231229	100636	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5170	-50	5	-0.96	294900810	56926	100.79	5230	5230	5150	6780	3660	5220	5180.51	2.56	24149	24094	5386	5302	5206	5122	5026	5345	5165	122	1560	500	3750	10	1	24396458	1261	1034.00	1.09	12	0.23	5.00	4725.00	6910	20230628	-25.18	4680	20231024	10.47	6910	-25.18	20230628	4680	10.47	20231024	6910	-25.18	20230628	4680	10.47	20231024	3.50	N	071200	500	121 억	624816	N	N	N	N
9	20231229	090636	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5170	-50	5	-0.96	294900810	56926	100.79	5230	5230	5150	6780	3660	5220	5180.51	2.56	24149	24094	5386	5302	5206	5122	5026	5345	5165	122	1560	500	3750	10	1	24396458	1261	1034.00	1.09	12	0.23	5.00	4725.00	6910	20230628	-25.18	4680	20231024	10.47	6910	-25.18	20230628	4680	10.47	20231024	6910	-25.18	20230628	4680	10.47	20231024	3.50	N	071200	500	121 억	624816	N	N	N	N
10	20231228	160629	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5170	-50	5	-0.96	292268650	56417	99.89	5230	5230	5150	6780	3660	5220	5180.51	2.46	0	24094	5386	5302	5206	5122	5026	5345	5165	122	1560	500	3750	10	1	24396458	1261	1034.00	1.09	12	0.23	5.00	4725.00	6910	20230628	-25.18	4680	20231024	10.47	6910	-25.18	20230628	4680	10.47	20231024	6910	-25.18	20230628	4680	10.47	20231024	3.50	N	071200	500	121 억	600667	N	N	N	N
11	20231228	150636	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5230	10	2	0.19	270191930	52157	92.35	5230	5230	5150	6780	3660	5220	5180.36	2.46	0	25857	5386	5302	5206	5122	5026	5345	5165	122	1560	500	3750	10	1	24396458	1276	1046.00	1.11	12	0.21	5.00	4725.00	6910	20230628	-24.31	4680	20231024	11.75	6910	-24.31	20230628	4680	11.75	20231024	6910	-24.31	20230628	4680	11.75	20231024	3.50	N	071200	500	121 억	600667	N	N	N	N
12	20231228	140629	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5220	0	3	0.00	152662830	29500	52.23	5230	5230	5150	6780	3660	5220	5175.01	2.46	0	13735	5386	5302	5206	5122	5026	5345	5165	122	1560	500	3750	10	1	24396458	1273	1044.00	1.10	12	0.12	5.00	4725.00	6910	20230628	-24.46	4680	20231024	11.54	6910	-24.46	20230628	4680	11.54	20231024	6910	-24.46	20230628	4680	11.54	20231024	3.50	N	071200	500	121 억	600667	N	N	N	N
13	20231228	130629	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5200	-20	5	-0.38	144550720	27943	49.47	5230	5230	5150	6780	3660	5220	5173.06	2.46	0	13808	5386	5302	5206	5122	5026	5345	5165	122	1560	500	3750	10	1	24396458	1269	1040.00	1.10	12	0.11	5.00	4725.00	6910	20230628	-24.75	4680	20231024	11.11	6910	-24.75	20230628	4680	11.11	20231024	6910	-24.75	20230628	4680	11.11	20231024	3.50	N	071200	500	121 억	600667	N	N	N	N
14	20231228	120631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5210	-10	5	-0.19	134661100	26041	46.11	5230	5230	5150	6780	3660	5220	5171.12	2.46	0	12887	5386	5302	5206	5122	5026	5345	5165	122	1560	500	3750	10	1	24396458	1271	1042.00	1.10	12	0.11	5.00	4725.00	6910	20230628	-24.60	4680	20231024	11.32	6910	-24.60	20230628	4680	11.32	20231024	6910	-24.60	20230628	4680	11.32	20231024	3.50	N	071200	500	121 억	600667	N	N	N	N
15	20231228	110632	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5200	-20	5	-0.38	121600640	23529	41.66	5230	5230	5150	6780	3660	5220	5168.12	2.46	0	12153	5386	5302	5206	5122	5026	5345	5165	122	1560	500	3750	10	1	24396458	1269	1040.00	1.10	12	0.10	5.00	4725.00	6910	20230628	-24.75	4680	20231024	11.11	6910	-24.75	20230628	4680	11.11	20231024	6910	-24.75	20230628	4680	11.11	20231024	3.50	N	071200	500	121 억	600667	N	N	N	N
16	20231228	100629	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5200	-20	5	-0.38	112466960	21769	38.54	5230	5230	5150	6780	3660	5220	5166.38	2.46	0	11666	5386	5302	5206	5122	5026	5345	5165	122	1560	500	3750	10	1	24396458	1269	1040.00	1.10	12	0.09	5.00	4725.00	6910	20230628	-24.75	4680	20231024	11.11	6910	-24.75	20230628	4680	11.11	20231024	6910	-24.75	20230628	4680	11.11	20231024	3.50	N	071200	500	121 억	600667	N	N	N	N
17	20231228	090629	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5230	10	2	0.19	2049420	392	0.69	5230	5230	5200	6780	3660	5220	5228.11	2.46	0	-26	5386	5302	5206	5122	5026	5345	5165	122	1560	500	3750	10	1	24396458	1276	1046.00	1.11	12	0.00	5.00	4725.00	6910	20230628	-24.31	4680	20231024	11.75	6910	-24.31	20230628	4680	11.75	20231024	6910	-24.31	20230628	4680	11.75	20231024	3.50	N	071200	500	121 억	600667	N	N	N	N
18	20231227	160625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5220	90	2	1.75	285112000	54580	124.24	5110	5290	5110	6660	3600	5130	5223.75	2.43	0	9121	5263	5196	5163	5096	5063	5180	5080	122	1530	500	3690	10	1	24396458	1273	1044.00	1.10	12	0.22	5.00	4725.00	6910	20230628	-24.46	4680	20231024	11.54	6910	-24.46	20230628	4680	11.54	20231024	6910	-24.46	20230628	4680	11.54	20231024	3.49	N	071200	500	121 억	592608	N	N	N	N
19	20231227	150633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5230	100	2	1.95	278807320	53373	121.50	5110	5290	5110	6660	3600	5130	5223.75	2.43	0	9179	5263	5196	5163	5096	5063	5180	5080	122	1530	500	3690	10	1	24396458	1276	1046.00	1.11	12	0.22	5.00	4725.00	6910	20230628	-24.31	4680	20231024	11.75	6910	-24.31	20230628	4680	11.75	20231024	6910	-24.31	20230628	4680	11.75	20231024	3.49	N	071200	500	121 억	592608	N	N	N	N
20	20231227	140631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5240	110	2	2.14	202544730	38751	88.21	5110	5290	5110	6660	3600	5130	5226.83	2.43	0	-272	5263	5196	5163	5096	5063	5180	5080	122	1530	500	3690	10	1	24396458	1278	1048.00	1.11	12	0.16	5.00	4725.00	6910	20230628	-24.17	4680	20231024	11.97	6910	-24.17	20230628	4680	11.97	20231024	6910	-24.17	20230628	4680	11.97	20231024	3.49	N	071200	500	121 억	592608	N	N	N	N
21	20231227	130626	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5250	120	2	2.34	186739850	35736	81.35	5110	5290	5110	6660	3600	5130	5225.54	2.43	0	-233	5263	5196	5163	5096	5063	5180	5080	122	1530	500	3690	10	1	24396458	1281	1050.00	1.11	12	0.15	5.00	4725.00	6910	20230628	-24.02	4680	20231024	12.18	6910	-24.02	20230628	4680	12.18	20231024	6910	-24.02	20230628	4680	12.18	20231024	3.49	N	071200	500	121 억	592608	N	N	N	N
22	20231227	120627	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5210	80	2	1.56	115031830	22042	50.18	5110	5290	5110	6660	3600	5130	5218.76	2.43	0	-132	5263	5196	5163	5096	5063	5180	5080	122	1530	500	3690	10	1	24396458	1271	1042.00	1.10	12	0.09	5.00	4725.00	6910	20230628	-24.60	4680	20231024	11.32	6910	-24.60	20230628	4680	11.32	20231024	6910	-24.60	20230628	4680	11.32	20231024	3.49	N	071200	500	121 억	592608	N	N	N	N
23	20231227	110630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5230	100	2	1.95	109490900	20984	47.77	5110	5290	5110	6660	3600	5130	5217.83	2.43	0	-174	5263	5196	5163	5096	5063	5180	5080	122	1530	500	3690	10	1	24396458	1276	1046.00	1.11	12	0.09	5.00	4725.00	6910	20230628	-24.31	4680	20231024	11.75	6910	-24.31	20230628	4680	11.75	20231024	6910	-24.31	20230628	4680	11.75	20231024	3.49	N	071200	500	121 억	592608	N	N	N	N
24	20231227	100631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5150	20	2	0.39	29211090	5656	12.88	5110	5210	5110	6660	3600	5130	5164.62	2.43	0	1739	5263	5196	5163	5096	5063	5180	5080	122	1530	500	3690	10	1	24396458	1256	1030.00	1.09	12	0.02	5.00	4725.00	6910	20230628	-25.47	4680	20231024	10.04	6910	-25.47	20230628	4680	10.04	20231024	6910	-25.47	20230628	4680	10.04	20231024	3.49	N	071200	500	121 억	592608	N	N	N	N
25	20231227	090632	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5190	60	2	1.17	5236210	1016	2.31	5110	5190	5110	6660	3600	5130	5153.75	2.43	0	682	5263	5196	5163	5096	5063	5180	5080	122	1530	500	3690	10	1	24396458	1266	1038.00	1.10	12	0.00	5.00	4725.00	6910	20230628	-24.89	4680	20231024	10.90	6910	-24.89	20230628	4680	10.90	20231024	6910	-24.89	20230628	4680	10.90	20231024	3.49	N	071200	500	121 억	592608	N	N	N	N
26	20231226	160632	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5130	-30	5	-0.58	221141000	42924	65.34	5200	5230	5130	6700	3620	5160	5151.94	2.48	0	-13246	5333	5246	5173	5086	5013	5210	5050	122	1540	500	3710	10	1	24396458	1252	1026.00	1.09	12	0.18	5.00	4725.00	6910	20230628	-25.76	4680	20231024	9.62	6910	-25.76	20230628	4680	9.62	20231024	6910	-25.76	20230628	4680	9.62	20231024	3.46	N	071200	500	121 억	605852	N	N	N	N
27	20231226	150629	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5130	-30	5	-0.58	206217240	40016	60.92	5200	5230	5130	6700	3620	5160	5153.37	2.48	0	-12993	5333	5246	5173	5086	5013	5210	5050	122	1540	500	3710	10	1	24396458	1252	1026.00	1.09	12	0.16	5.00	4725.00	6910	20230628	-25.76	4680	20231024	9.62	6910	-25.76	20230628	4680	9.62	20231024	6910	-25.76	20230628	4680	9.62	20231024	3.46	N	071200	500	121 억	605852	N	N	N	N
28	20231226	140631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5160	0	3	0.00	148506540	28791	43.83	5200	5230	5140	6700	3620	5160	5158.09	2.48	0	-10584	5333	5246	5173	5086	5013	5210	5050	122	1540	500	3710	10	1	24396458	1259	1032.00	1.09	12	0.12	5.00	4725.00	6910	20230628	-25.33	4680	20231024	10.26	6910	-25.33	20230628	4680	10.26	20231024	6910	-25.33	20230628	4680	10.26	20231024	3.46	N	071200	500	121 억	605852	N	N	N	N
29	20231226	130631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5160	0	3	0.00	103578030	20068	30.55	5200	5230	5140	6700	3620	5160	5161.35	2.48	0	-7315	5333	5246	5173	5086	5013	5210	5050	122	1540	500	3710	10	1	24396458	1259	1032.00	1.09	12	0.08	5.00	4725.00	6910	20230628	-25.33	4680	20231024	10.26	6910	-25.33	20230628	4680	10.26	20231024	6910	-25.33	20230628	4680	10.26	20231024	3.46	N	071200	500	121 억	605852	N	N	N	N
30	20231226	120630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5150	-10	5	-0.19	101257150	19618	29.86	5200	5230	5140	6700	3620	5160	5161.44	2.48	0	-7029	5333	5246	5173	5086	5013	5210	5050	122	1540	500	3710	10	1	24396458	1256	1030.00	1.09	12	0.08	5.00	4725.00	6910	20230628	-25.47	4680	20231024	10.04	6910	-25.47	20230628	4680	10.04	20231024	6910	-25.47	20230628	4680	10.04	20231024	3.46	N	071200	500	121 억	605852	N	N	N	N
31	20231226	110633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5150	-10	5	-0.19	77068250	14922	22.72	5200	5230	5140	6700	3620	5160	5164.74	2.48	0	-5569	5333	5246	5173	5086	5013	5210	5050	122	1540	500	3710	10	1	24396458	1256	1030.00	1.09	12	0.06	5.00	4725.00	6910	20230628	-25.47	4680	20231024	10.04	6910	-25.47	20230628	4680	10.04	20231024	6910	-25.47	20230628	4680	10.04	20231024	3.46	N	071200	500	121 억	605852	N	N	N	N
32	20231226	100630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5180	20	2	0.39	53038000	10273	15.64	5200	5230	5140	6700	3620	5160	5162.85	2.48	0	-3974	5333	5246	5173	5086	5013	5210	5050	122	1540	500	3710	10	1	24396458	1264	1036.00	1.10	12	0.04	5.00	4725.00	6910	20230628	-25.04	4680	20231024	10.68	6910	-25.04	20230628	4680	10.68	20231024	6910	-25.04	20230628	4680	10.68	20231024	3.46	N	071200	500	121 억	605852	N	N	N	N
33	20231226	090631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5180	20	2	0.39	3604290	694	1.06	5200	5210	5180	6700	3620	5160	5193.50	2.48	0	-459	5333	5246	5173	5086	5013	5210	5050	122	1540	500	3710	10	1	24396458	1264	1036.00	1.10	12	0.00	5.00	4725.00	6910	20230628	-25.04	4680	20231024	10.68	6910	-25.04	20230628	4680	10.68	20231024	6910	-25.04	20230628	4680	10.68	20231024	3.46	N	071200	500	121 억	605852	N	N	N	N
34	20231222	160622	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5160	-40	5	-0.77	338616030	65670	56.64	5200	5260	5100	6760	3640	5200	5156.27	2.47	0	3503	5433	5316	5243	5126	5053	5280	5090	122	1560	500	3740	10	1	24396458	1259	1032.00	1.09	12	0.27	5.00	4725.00	6910	20230628	-25.33	4680	20231024	10.26	6910	-25.33	20230628	4680	10.26	20231024	6910	-25.33	20230628	4680	10.26	20231024	3.35	N	071200	500	121 억	601732	N	N	N	N
35	20231222	150620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5140	-60	5	-1.15	311959270	60490	52.18	5200	5260	5100	6760	3640	5200	5157.20	2.47	0	3261	5433	5316	5243	5126	5053	5280	5090	122	1560	500	3740	10	1	24396458	1254	1028.00	1.09	12	0.25	5.00	4725.00	6910	20230628	-25.62	4680	20231024	9.83	6910	-25.62	20230628	4680	9.83	20231024	6910	-25.62	20230628	4680	9.83	20231024	3.35	N	071200	500	121 억	601732	N	N	N	N
36	20231222	140616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5190	-10	5	-0.19	257125120	49838	42.99	5200	5260	5100	6760	3640	5200	5159.22	2.47	0	5006	5433	5316	5243	5126	5053	5280	5090	122	1560	500	3740	10	1	24396458	1266	1038.00	1.10	12	0.20	5.00	4725.00	6910	20230628	-24.89	4680	20231024	10.90	6910	-24.89	20230628	4680	10.90	20231024	6910	-24.89	20230628	4680	10.90	20231024	3.35	N	071200	500	121 억	601732	N	N	N	N
37	20231222	130619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5220	20	2	0.38	232228700	45023	38.84	5200	5260	5100	6760	3640	5200	5158.00	2.47	0	2327	5433	5316	5243	5126	5053	5280	5090	122	1560	500	3740	10	1	24396458	1273	1044.00	1.10	12	0.18	5.00	4725.00	6910	20230628	-24.46	4680	20231024	11.54	6910	-24.46	20230628	4680	11.54	20231024	6910	-24.46	20230628	4680	11.54	20231024	3.35	N	071200	500	121 억	601732	N	N	N	N
38	20231222	120617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5190	-10	5	-0.19	189055390	36691	31.65	5200	5260	5100	6760	3640	5200	5152.64	2.47	0	-2305	5433	5316	5243	5126	5053	5280	5090	122	1560	500	3740	10	1	24396458	1266	1038.00	1.10	12	0.15	5.00	4725.00	6910	20230628	-24.89	4680	20231024	10.90	6910	-24.89	20230628	4680	10.90	20231024	6910	-24.89	20230628	4680	10.90	20231024	3.35	N	071200	500	121 억	601732	N	N	N	N
39	20231222	110619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5160	-40	5	-0.77	141992300	27553	23.77	5200	5260	5100	6760	3640	5200	5153.42	2.47	0	-2523	5433	5316	5243	5126	5053	5280	5090	122	1560	500	3740	10	1	24396458	1259	1032.00	1.09	12	0.11	5.00	4725.00	6910	20230628	-25.33	4680	20231024	10.26	6910	-25.33	20230628	4680	10.26	20231024	6910	-25.33	20230628	4680	10.26	20231024	3.35	N	071200	500	121 억	601732	N	N	N	N
40	20231222	100616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5200	0	3	0.00	73198870	14138	12.19	5200	5260	5140	6760	3640	5200	5177.46	2.47	0	-3505	5433	5316	5243	5126	5053	5280	5090	122	1560	500	3740	10	1	24396458	1269	1040.00	1.10	12	0.06	5.00	4725.00	6910	20230628	-24.75	4680	20231024	11.11	6910	-24.75	20230628	4680	11.11	20231024	6910	-24.75	20230628	4680	11.11	20231024	3.35	N	071200	500	121 억	601732	N	N	N	N
41	20231222	090617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5230	30	2	0.58	11338380	2171	1.87	5200	5260	5200	6760	3640	5200	5222.65	2.47	0	-1699	5433	5316	5243	5126	5053	5280	5090	122	1560	500	3740	10	1	24396458	1276	1046.00	1.11	12	0.01	5.00	4725.00	6910	20230628	-24.31	4680	20231024	11.75	6910	-24.31	20230628	4680	11.75	20231024	6910	-24.31	20230628	4680	11.75	20231024	3.35	N	071200	500	121 억	601732	N	N	N	N
42	20231221	160615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5200	-110	5	-2.07	603596920	115193	10.97	5290	5360	5170	6900	3720	5310	5238.84	2.45	-2571	3144	5996	5652	5456	5112	4916	5555	5015	122	1590	500	3820	10	1	24396458	1269	1040.00	1.10	12	0.47	5.00	4725.00	6910	20230628	-24.75	4680	20231024	11.11	6910	-24.75	20230628	4680	11.11	20231024	6910	-24.75	20230628	4680	11.11	20231024	3.33	N	071200	500	121 억	598750	N	N	N	N
43	20231221	150616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5200	-110	5	-2.07	501761210	95556	9.10	5290	5360	5200	6900	3720	5310	5249.89	2.45	-2571	-1266	5996	5652	5456	5112	4916	5555	5015	122	1590	500	3820	10	1	24396458	1269	1040.00	1.10	12	0.39	5.00	4725.00	6910	20230628	-24.75	4680	20231024	11.11	6910	-24.75	20230628	4680	11.11	20231024	6910	-24.75	20230628	4680	11.11	20231024	3.33	N	071200	500	121 억	598750	N	N	N	N
44	20231221	140615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5270	-40	5	-0.75	300953430	57138	5.44	5290	5360	5210	6900	3720	5310	5265.82	2.45	-2571	-205	5996	5652	5456	5112	4916	5555	5015	122	1590	500	3820	10	1	24396458	1286	1054.00	1.12	12	0.23	5.00	4725.00	6910	20230628	-23.73	4680	20231024	12.61	6910	-23.73	20230628	4680	12.61	20231024	6910	-23.73	20230628	4680	12.61	20231024	3.33	N	071200	500	121 억	598750	N	N	N	N
45	20231221	130614	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5250	-60	5	-1.13	283115660	53742	5.12	5290	5360	5210	6900	3720	5310	5266.68	2.45	-2571	59	5996	5652	5456	5112	4916	5555	5015	122	1590	500	3820	10	1	24396458	1281	1050.00	1.11	12	0.22	5.00	4725.00	6910	20230628	-24.02	4680	20231024	12.18	6910	-24.02	20230628	4680	12.18	20231024	6910	-24.02	20230628	4680	12.18	20231024	3.33	N	071200	500	121 억	598750	N	N	N	N
46	20231221	120617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5250	-60	5	-1.13	268398550	50939	4.85	5290	5360	5210	6900	3720	5310	5267.60	2.45	-2571	1240	5996	5652	5456	5112	4916	5555	5015	122	1590	500	3820	10	1	24396458	1281	1050.00	1.11	12	0.21	5.00	4725.00	6910	20230628	-24.02	4680	20231024	12.18	6910	-24.02	20230628	4680	12.18	20231024	6910	-24.02	20230628	4680	12.18	20231024	3.33	N	071200	500	121 억	598750	N	N	N	N
47	20231221	110617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5230	-80	5	-1.51	256043570	48584	4.63	5290	5360	5210	6900	3720	5310	5268.67	2.45	-2571	1257	5996	5652	5456	5112	4916	5555	5015	122	1590	500	3820	10	1	24396458	1276	1046.00	1.11	12	0.20	5.00	4725.00	6910	20230628	-24.31	4680	20231024	11.75	6910	-24.31	20230628	4680	11.75	20231024	6910	-24.31	20230628	4680	11.75	20231024	3.33	N	071200	500	121 억	598750	N	N	N	N
48	20231221	100614	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5290	-20	5	-0.38	148442640	28093	2.68	5290	5360	5210	6900	3720	5310	5282.29	2.45	-2571	3384	5996	5652	5456	5112	4916	5555	5015	122	1590	500	3820	10	1	24396458	1291	1058.00	1.12	12	0.12	5.00	4725.00	6910	20230628	-23.44	4680	20231024	13.03	6910	-23.44	20230628	4680	13.03	20231024	6910	-23.44	20230628	4680	13.03	20231024	3.33	N	071200	500	121 억	598750	N	N	N	N
49	20231221	090615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5310	0	3	0.00	36841510	6969	0.66	5290	5310	5250	6900	3720	5310	5278.87	2.45	-2571	380	5996	5652	5456	5112	4916	5555	5015	122	1590	500	3820	10	1	24396458	1295	1062.00	1.12	12	0.03	5.00	4725.00	6910	20230628	-23.15	4680	20231024	13.46	6910	-23.15	20230628	4680	13.46	20231024	6910	-23.15	20230628	4680	13.46	20231024	3.33	N	071200	500	121 억	598750	N	N	N	N
50	20231220	160616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5310	10	2	0.19	5843304470	1049458	3264.05	5320	5800	5260	6890	3710	5300	5568.13	2.52	0	-13448	5413	5356	5303	5246	5193	5330	5220	122	1590	500	3810	10	1	24396458	1295	1062.00	1.12	12	4.30	5.00	4725.00	6910	20230628	-23.15	4680	20231024	13.46	6910	-23.15	20230628	4680	13.46	20231024	6910	-23.15	20230628	4680	13.46	20231024	3.35	N	071200	500	121 억	614136	N	N	N	N
51	20231220	150648	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5310	10	2	0.19	5762011010	1034181	3216.54	5320	5800	5260	6890	3710	5300	5571.57	2.52	0	-14045	5413	5356	5303	5246	5193	5330	5220	122	1590	500	3810	10	1	24396458	1295	1062.00	1.12	12	4.24	5.00	4725.00	6910	20230628	-23.15	4680	20231024	13.46	6910	-23.15	20230628	4680	13.46	20231024	6910	-23.15	20230628	4680	13.46	20231024	3.35	N	071200	500	121 억	614136	N	N	N	N
52	20231220	140655	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5390	90	2	1.70	5622699900	1007998	3135.10	5320	5800	5260	6890	3710	5300	5578.09	2.52	0	-12972	5413	5356	5303	5246	5193	5330	5220	122	1590	500	3810	10	1	24396458	1315	1078.00	1.14	12	4.13	5.00	4725.00	6910	20230628	-22.00	4680	20231024	15.17	6910	-22.00	20230628	4680	15.17	20231024	6910	-22.00	20230628	4680	15.17	20231024	3.35	N	071200	500	121 억	614136	N	N	N	N
53	20231220	130652	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5400	100	2	1.89	5561133890	996510	3099.37	5320	5800	5260	6890	3710	5300	5580.61	2.52	0	-10605	5413	5356	5303	5246	5193	5330	5220	122	1590	500	3810	10	1	24396458	1317	1080.00	1.14	12	4.08	5.00	4725.00	6910	20230628	-21.85	4680	20231024	15.38	6910	-21.85	20230628	4680	15.38	20231024	6910	-21.85	20230628	4680	15.38	20231024	3.35	N	071200	500	121 억	614136	N	N	N	N
54	20231220	120613	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5360	60	2	1.13	5446877060	975346	3033.55	5320	5800	5260	6890	3710	5300	5584.56	2.52	0	-3700	5413	5356	5303	5246	5193	5330	5220	122	1590	500	3810	10	1	24396458	1308	1072.00	1.13	12	4.00	5.00	4725.00	6910	20230628	-22.43	4680	20231024	14.53	6910	-22.43	20230628	4680	14.53	20231024	6910	-22.43	20230628	4680	14.53	20231024	3.35	N	071200	500	121 억	614136	N	N	N	N
55	20231220	110616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5450	150	2	2.83	5191419790	927881	2885.92	5320	5800	5260	6890	3710	5300	5594.92	2.52	0	-3407	5413	5356	5303	5246	5193	5330	5220	122	1590	500	3810	10	1	24396458	1330	1090.00	1.15	12	3.80	5.00	4725.00	6910	20230628	-21.13	4680	20231024	16.45	6910	-21.13	20230628	4680	16.45	20231024	6910	-21.13	20230628	4680	16.45	20231024	3.35	N	071200	500	121 억	614136	N	N	N	N
56	20231220	100616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	170	2	3.21	4583940060	816155	2538.43	5320	5800	5260	6890	3710	5300	5616.51	2.52	0	-29745	5413	5356	5303	5246	5193	5330	5220	122	1590	500	3810	10	1	24396458	1334	1094.00	1.16	12	3.35	5.00	4725.00	6910	20230628	-20.84	4680	20231024	16.88	6910	-20.84	20230628	4680	16.88	20231024	6910	-20.84	20230628	4680	16.88	20231024	3.35	N	071200	500	121 억	614136	N	N	N	N
57	20231220	090615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5300	0	3	0.00	24619480	4644	14.44	5320	5330	5260	6890	3710	5300	5301.35	2.52	0	1262	5413	5356	5303	5246	5193	5330	5220	122	1590	500	3810	10	1	24396458	1293	1060.00	1.12	12	0.02	5.00	4725.00	6910	20230628	-23.30	4680	20231024	13.25	6910	-23.30	20230628	4680	13.25	20231024	6910	-23.30	20230628	4680	13.25	20231024	3.35	N	071200	500	121 억	614136	N	N	N	N
58	20231219	160615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5300	-30	5	-0.56	169633110	31988	121.79	5310	5360	5250	6920	3740	5330	5303.02	2.49	-2565	5712	5430	5380	5320	5270	5210	5405	5295	122	1590	500	3830	10	1	24396458	1293	1060.00	1.12	12	0.13	5.00	4725.00	6910	20230628	-23.30	4680	20231024	13.25	6910	-23.30	20230628	4680	13.25	20231024	6910	-23.30	20230628	4680	13.25	20231024	3.25	N	071200	500	121 억	608120	N	N	N	N
59	20231219	150617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5310	-20	5	-0.38	157605260	29719	113.15	5310	5360	5250	6920	3740	5330	5303.18	2.49	-2565	6691	5430	5380	5320	5270	5210	5405	5295	122	1590	500	3830	10	1	24396458	1295	1062.00	1.12	12	0.12	5.00	4725.00	6910	20230628	-23.15	4680	20231024	13.46	6910	-23.15	20230628	4680	13.46	20231024	6910	-23.15	20230628	4680	13.46	20231024	3.25	N	071200	500	121 억	608120	N	N	N	N
60	20231219	140614	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5310	-20	5	-0.38	85143750	15992	60.89	5310	5360	5280	6920	3740	5330	5324.15	2.49	-2565	3569	5430	5380	5320	5270	5210	5405	5295	122	1590	500	3830	10	1	24396458	1295	1062.00	1.12	12	0.07	5.00	4725.00	6910	20230628	-23.15	4680	20231024	13.46	6910	-23.15	20230628	4680	13.46	20231024	6910	-23.15	20230628	4680	13.46	20231024	3.25	N	071200	500	121 억	608120	N	N	N	N
61	20231219	130617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5310	-20	5	-0.38	61572470	11550	43.98	5310	5360	5280	6920	3740	5330	5330.95	2.49	-2565	2771	5430	5380	5320	5270	5210	5405	5295	122	1590	500	3830	10	1	24396458	1295	1062.00	1.12	12	0.05	5.00	4725.00	6910	20230628	-23.15	4680	20231024	13.46	6910	-23.15	20230628	4680	13.46	20231024	6910	-23.15	20230628	4680	13.46	20231024	3.25	N	071200	500	121 억	608120	N	N	N	N
62	20231219	120618	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5330	0	3	0.00	58761140	11021	41.96	5310	5360	5280	6920	3740	5330	5331.74	2.49	-2565	2966	5430	5380	5320	5270	5210	5405	5295	122	1590	500	3830	10	1	24396458	1300	1066.00	1.13	12	0.05	5.00	4725.00	6910	20230628	-22.87	4680	20231024	13.89	6910	-22.87	20230628	4680	13.89	20231024	6910	-22.87	20230628	4680	13.89	20231024	3.25	N	071200	500	121 억	608120	N	N	N	N
63	20231219	110616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5340	10	2	0.19	44346910	8322	31.69	5310	5360	5280	6920	3740	5330	5328.88	2.49	-2565	3919	5430	5380	5320	5270	5210	5405	5295	122	1590	500	3830	10	1	24396458	1303	1068.00	1.13	12	0.03	5.00	4725.00	6910	20230628	-22.72	4680	20231024	14.10	6910	-22.72	20230628	4680	14.10	20231024	6910	-22.72	20230628	4680	14.10	20231024	3.25	N	071200	500	121 억	608120	N	N	N	N
64	20231219	100614	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5330	0	3	0.00	40882360	7672	29.21	5310	5360	5280	6920	3740	5330	5328.77	2.49	-2565	3644	5430	5380	5320	5270	5210	5405	5295	122	1590	500	3830	10	1	24396458	1300	1066.00	1.13	12	0.03	5.00	4725.00	6910	20230628	-22.87	4680	20231024	13.89	6910	-22.87	20230628	4680	13.89	20231024	6910	-22.87	20230628	4680	13.89	20231024	3.25	N	071200	500	121 억	608120	N	N	N	N
65	20231219	090614	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5320	-10	5	-0.19	8942220	1686	6.42	5310	5330	5280	6920	3740	5330	5303.81	2.49	-2565	-41	5430	5380	5320	5270	5210	5405	5295	122	1590	500	3830	10	1	24396458	1298	1064.00	1.13	12	0.01	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	6910	-23.01	20230628	4680	13.68	20231024	6910	-23.01	20230628	4680	13.68	20231024	3.25	N	071200	500	121 억	608120	N	N	N	N
66	20231218	160612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5330	0	3	0.00	138776470	26194	29.53	5320	5370	5260	6920	3740	5330	5298.02	2.51	0	-2268	5523	5426	5333	5236	5143	5380	5190	122	1590	500	3830	10	1	24396458	1300	1066.00	1.13	12	0.11	5.00	4725.00	6910	20230628	-22.87	4680	20231024	13.89	6910	-22.87	20230628	4680	13.89	20231024	6910	-22.87	20230628	4680	13.89	20231024	3.26	N	071200	500	121 억	612953	N	N	N	N
67	20231218	150613	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5330	0	3	0.00	120333760	22729	25.62	5320	5370	5260	6920	3740	5330	5294.28	2.51	0	-1419	5523	5426	5333	5236	5143	5380	5190	122	1590	500	3830	10	1	24396458	1300	1066.00	1.13	12	0.09	5.00	4725.00	6910	20230628	-22.87	4680	20231024	13.89	6910	-22.87	20230628	4680	13.89	20231024	6910	-22.87	20230628	4680	13.89	20231024	3.26	N	071200	500	121 억	612953	N	N	N	N
68	20231218	140611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5300	-30	5	-0.56	101056750	19099	21.53	5320	5370	5260	6920	3740	5330	5291.21	2.51	0	-1116	5523	5426	5333	5236	5143	5380	5190	122	1590	500	3830	10	1	24396458	1293	1060.00	1.12	12	0.08	5.00	4725.00	6910	20230628	-23.30	4680	20231024	13.25	6910	-23.30	20230628	4680	13.25	20231024	6910	-23.30	20230628	4680	13.25	20231024	3.26	N	071200	500	121 억	612953	N	N	N	N
69	20231218	130612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5290	-40	5	-0.75	94001910	17768	20.03	5320	5370	5260	6920	3740	5330	5290.52	2.51	0	-532	5523	5426	5333	5236	5143	5380	5190	122	1590	500	3830	10	1	24396458	1291	1058.00	1.12	12	0.07	5.00	4725.00	6910	20230628	-23.44	4680	20231024	13.03	6910	-23.44	20230628	4680	13.03	20231024	6910	-23.44	20230628	4680	13.03	20231024	3.26	N	071200	500	121 억	612953	N	N	N	N
70	20231218	120608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5300	-30	5	-0.56	82223070	15538	17.51	5320	5370	5260	6920	3740	5330	5291.74	2.51	0	-445	5523	5426	5333	5236	5143	5380	5190	122	1590	500	3830	10	1	24396458	1293	1060.00	1.12	12	0.06	5.00	4725.00	6910	20230628	-23.30	4680	20231024	13.25	6910	-23.30	20230628	4680	13.25	20231024	6910	-23.30	20230628	4680	13.25	20231024	3.26	N	071200	500	121 억	612953	N	N	N	N
71	20231218	110611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5320	-10	5	-0.19	35374820	6665	7.51	5320	5370	5270	6920	3740	5330	5307.55	2.51	0	-269	5523	5426	5333	5236	5143	5380	5190	122	1590	500	3830	10	1	24396458	1298	1064.00	1.13	12	0.03	5.00	4725.00	6910	20230628	-23.01	4680	20231024	13.68	6910	-23.01	20230628	4680	13.68	20231024	6910	-23.01	20230628	4680	13.68	20231024	3.26	N	071200	500	121 억	612953	N	N	N	N
72	20231218	100610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5310	-20	5	-0.38	23595490	4437	5.00	5320	5370	5300	6920	3740	5330	5317.89	2.51	0	270	5523	5426	5333	5236	5143	5380	5190	122	1590	500	3830	10	1	24396458	1295	1062.00	1.12	12	0.02	5.00	4725.00	6910	20230628	-23.15	4680	20231024	13.46	6910	-23.15	20230628	4680	13.46	20231024	6910	-23.15	20230628	4680	13.46	20231024	3.26	N	071200	500	121 억	612953	N	N	N	N
73	20231218	090607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5300	-30	5	-0.56	3239100	610	0.69	5320	5320	5300	6920	3740	5330	5310.00	2.51	0	-166	5523	5426	5333	5236	5143	5380	5190	122	1590	500	3830	10	1	24396458	1293	1060.00	1.12	12	0.00	5.00	4725.00	6910	20230628	-23.30	4680	20231024	13.25	6910	-23.30	20230628	4680	13.25	20231024	6910	-23.30	20230628	4680	13.25	20231024	3.26	N	071200	500	121 억	612953	N	N	N	N
74	20231215	160609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5330	-70	5	-1.30	468833950	88680	183.26	5400	5430	5240	7020	3780	5400	5286.73	2.51	0	558	5620	5510	5430	5320	5240	5470	5280	122	1620	500	3880	10	1	24396458	1300	1066.00	1.13	12	0.36	5.00	4725.00	6910	20230628	-22.87	4680	20231024	13.89	6910	-22.87	20230628	4680	13.89	20231024	6910	-22.87	20230628	4680	13.89	20231024	3.23	N	071200	500	121 억	612395	N	N	N	N
75	20231215	150611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5300	-100	5	-1.85	451114360	85353	176.39	5400	5430	5240	7020	3780	5400	5285.21	2.51	0	2643	5620	5510	5430	5320	5240	5470	5280	122	1620	500	3880	10	1	24396458	1293	1060.00	1.12	12	0.35	5.00	4725.00	6910	20230628	-23.30	4680	20231024	13.25	6910	-23.30	20230628	4680	13.25	20231024	6910	-23.30	20230628	4680	13.25	20231024	3.23	N	071200	500	121 억	612395	N	N	N	N
76	20231215	140611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5260	-140	5	-2.59	411524640	77864	160.91	5400	5430	5240	7020	3780	5400	5285.09	2.51	0	4900	5620	5510	5430	5320	5240	5470	5280	122	1620	500	3880	10	1	24396458	1283	1052.00	1.11	12	0.32	5.00	4725.00	6910	20230628	-23.88	4680	20231024	12.39	6910	-23.88	20230628	4680	12.39	20231024	6910	-23.88	20230628	4680	12.39	20231024	3.23	N	071200	500	121 억	612395	N	N	N	N
77	20231215	130607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5270	-130	5	-2.41	333114510	62950	130.09	5400	5430	5240	7020	3780	5400	5291.64	2.51	0	4493	5620	5510	5430	5320	5240	5470	5280	122	1620	500	3880	10	1	24396458	1286	1054.00	1.12	12	0.26	5.00	4725.00	6910	20230628	-23.73	4680	20231024	12.61	6910	-23.73	20230628	4680	12.61	20231024	6910	-23.73	20230628	4680	12.61	20231024	3.23	N	071200	500	121 억	612395	N	N	N	N
78	20231215	120608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5310	-90	5	-1.67	314000130	59326	122.60	5400	5430	5240	7020	3780	5400	5292.69	2.51	0	4553	5620	5510	5430	5320	5240	5470	5280	122	1620	500	3880	10	1	24396458	1295	1062.00	1.12	12	0.24	5.00	4725.00	6910	20230628	-23.15	4680	20231024	13.46	6910	-23.15	20230628	4680	13.46	20231024	6910	-23.15	20230628	4680	13.46	20231024	3.23	N	071200	500	121 억	612395	N	N	N	N
79	20231215	110603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5300	-100	5	-1.85	300499780	56773	117.32	5400	5430	5240	7020	3780	5400	5292.90	2.51	0	3885	5620	5510	5430	5320	5240	5470	5280	122	1620	500	3880	10	1	24396458	1293	1060.00	1.12	12	0.23	5.00	4725.00	6910	20230628	-23.30	4680	20231024	13.25	6910	-23.30	20230628	4680	13.25	20231024	6910	-23.30	20230628	4680	13.25	20231024	3.23	N	071200	500	121 억	612395	N	N	N	N
80	20231215	100609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5290	-110	5	-2.04	215251870	40676	84.06	5400	5430	5240	7020	3780	5400	5291.72	2.51	0	5679	5620	5510	5430	5320	5240	5470	5280	122	1620	500	3880	10	1	24396458	1291	1058.00	1.12	12	0.17	5.00	4725.00	6910	20230628	-23.44	4680	20231024	13.03	6910	-23.44	20230628	4680	13.03	20231024	6910	-23.44	20230628	4680	13.03	20231024	3.23	N	071200	500	121 억	612395	N	N	N	N
81	20231215	090609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5340	-60	5	-1.11	16860320	3140	6.49	5400	5430	5340	7020	3780	5400	5369.00	2.51	0	715	5620	5510	5430	5320	5240	5470	5280	122	1620	500	3880	10	1	24396458	1303	1068.00	1.13	12	0.01	5.00	4725.00	6910	20230628	-22.72	4680	20231024	14.10	6910	-22.72	20230628	4680	14.10	20231024	6910	-22.72	20230628	4680	14.10	20231024	3.23	N	071200	500	121 억	612395	N	N	N	N
82	20231214	160605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5400	-30	5	-0.55	256605310	47386	63.48	5490	5540	5350	7050	3810	5430	5415.22	2.49	0	4653	5676	5552	5466	5342	5256	5510	5300	122	1620	500	3900	10	1	24396458	1317	1080.00	1.14	12	0.19	5.00	4725.00	6910	20230628	-21.85	4680	20231024	15.38	6910	-21.85	20230628	4680	15.38	20231024	6910	-21.85	20230628	4680	15.38	20231024	3.22	N	071200	500	121 억	607554	N	N	N	N
83	20231214	150627	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5380	-50	5	-0.92	205606540	37945	50.83	5490	5540	5350	7050	3810	5430	5418.54	2.49	0	5770	5676	5552	5466	5342	5256	5510	5300	122	1620	500	3900	10	1	24396458	1313	1076.00	1.14	12	0.16	5.00	4725.00	6910	20230628	-22.14	4680	20231024	14.96	6910	-22.14	20230628	4680	14.96	20231024	6910	-22.14	20230628	4680	14.96	20231024	3.22	N	071200	500	121 억	607554	N	N	N	N
84	20231214	140613	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	10	2	0.18	108454410	19891	26.65	5490	5540	5400	7050	3810	5430	5452.44	2.49	0	2957	5676	5552	5466	5342	5256	5510	5300	122	1620	500	3900	10	1	24396458	1327	1088.00	1.15	12	0.08	5.00	4725.00	6910	20230628	-21.27	4680	20231024	16.24	6910	-21.27	20230628	4680	16.24	20231024	6910	-21.27	20230628	4680	16.24	20231024	3.22	N	071200	500	121 억	607554	N	N	N	N
85	20231214	130623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	0	3	0.00	98973860	18150	24.31	5490	5540	5400	7050	3810	5430	5453.11	2.49	0	2536	5676	5552	5466	5342	5256	5510	5300	122	1620	500	3900	10	1	24396458	1325	1086.00	1.15	12	0.07	5.00	4725.00	6910	20230628	-21.42	4680	20231024	16.03	6910	-21.42	20230628	4680	16.03	20231024	6910	-21.42	20230628	4680	16.03	20231024	3.22	N	071200	500	121 억	607554	N	N	N	N
86	20231214	120634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5450	20	2	0.37	92201040	16902	22.64	5490	5540	5400	7050	3810	5430	5455.04	2.49	0	3141	5676	5552	5466	5342	5256	5510	5300	122	1620	500	3900	10	1	24396458	1330	1090.00	1.15	12	0.07	5.00	4725.00	6910	20230628	-21.13	4680	20231024	16.45	6910	-21.13	20230628	4680	16.45	20231024	6910	-21.13	20230628	4680	16.45	20231024	3.22	N	071200	500	121 억	607554	N	N	N	N
87	20231214	110607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	30	2	0.55	70696910	12932	17.32	5490	5540	5420	7050	3810	5430	5466.82	2.49	0	3570	5676	5552	5466	5342	5256	5510	5300	122	1620	500	3900	10	1	24396458	1332	1092.00	1.16	12	0.05	5.00	4725.00	6910	20230628	-20.98	4680	20231024	16.67	6910	-20.98	20230628	4680	16.67	20231024	6910	-20.98	20230628	4680	16.67	20231024	3.22	N	071200	500	121 억	607554	N	N	N	N
88	20231214	100601	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	50	2	0.92	52808630	9647	12.92	5490	5540	5450	7050	3810	5430	5474.10	2.49	0	3611	5676	5552	5466	5342	5256	5510	5300	122	1620	500	3900	10	1	24396458	1337	1096.00	1.16	12	0.04	5.00	4725.00	6910	20230628	-20.69	4680	20231024	17.09	6910	-20.69	20230628	4680	17.09	20231024	6910	-20.69	20230628	4680	17.09	20231024	3.22	N	071200	500	121 억	607554	N	N	N	N
89	20231214	090540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	50	2	0.92	4004850	725	0.97	5490	5540	5480	7050	3810	5430	5523.93	2.49	0	-182	5676	5552	5466	5342	5256	5510	5300	122	1620	500	3900	10	1	24396458	1337	1096.00	1.16	12	0.00	5.00	4725.00	6910	20230628	-20.69	4680	20231024	17.09	6910	-20.69	20230628	4680	17.09	20231024	6910	-20.69	20230628	4680	17.09	20231024	3.22	N	071200	500	121 억	607554	N	N	N	N
90	20231213	160605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	-40	5	-0.73	409569420	74650	222.53	5460	5590	5380	7110	3830	5470	5486.53	2.49	0	-640	5590	5530	5440	5380	5290	5560	5410	122	1640	500	3930	10	1	24396458	1325	1086.00	1.15	12	0.31	5.00	4725.00	6910	20230628	-21.42	4680	20231024	16.03	6910	-21.42	20230628	4680	16.03	20231024	6910	-21.42	20230628	4680	16.03	20231024	3.22	N	071200	500	121 억	608194	N	N	N	N
91	20231213	150617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	-10	5	-0.18	365101470	66467	198.14	5460	5590	5380	7110	3830	5470	5492.97	2.49	0	-1441	5590	5530	5440	5380	5290	5560	5410	122	1640	500	3930	10	1	24396458	1332	1092.00	1.16	12	0.27	5.00	4725.00	6910	20230628	-20.98	4680	20231024	16.67	6910	-20.98	20230628	4680	16.67	20231024	6910	-20.98	20230628	4680	16.67	20231024	3.22	N	071200	500	121 억	608194	N	N	N	N
92	20231213	140617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	30	2	0.55	306058340	55668	165.95	5460	5590	5380	7110	3830	5470	5497.92	2.49	0	-649	5590	5530	5440	5380	5290	5560	5410	122	1640	500	3930	10	1	24396458	1342	1100.00	1.16	12	0.23	5.00	4725.00	6910	20230628	-20.41	4680	20231024	17.52	6910	-20.41	20230628	4680	17.52	20231024	6910	-20.41	20230628	4680	17.52	20231024	3.22	N	071200	500	121 억	608194	N	N	N	N
93	20231213	130617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	30	2	0.55	269492680	49003	146.08	5460	5590	5380	7110	3830	5470	5499.51	2.49	0	-1315	5590	5530	5440	5380	5290	5560	5410	122	1640	500	3930	10	1	24396458	1342	1100.00	1.16	12	0.20	5.00	4725.00	6910	20230628	-20.41	4680	20231024	17.52	6910	-20.41	20230628	4680	17.52	20231024	6910	-20.41	20230628	4680	17.52	20231024	3.22	N	071200	500	121 억	608194	N	N	N	N
94	20231213	120615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	60	2	1.10	219782950	40051	119.39	5460	5580	5380	7110	3830	5470	5487.58	2.49	0	58	5590	5530	5440	5380	5290	5560	5410	122	1640	500	3930	10	1	24396458	1349	1106.00	1.17	12	0.16	5.00	4725.00	6910	20230628	-19.97	4680	20231024	18.16	6910	-19.97	20230628	4680	18.16	20231024	6910	-19.97	20230628	4680	18.16	20231024	3.22	N	071200	500	121 억	608194	N	N	N	N
95	20231213	110617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	60	2	1.10	150820800	27591	82.25	5460	5580	5380	7110	3830	5470	5466.30	2.49	0	1389	5590	5530	5440	5380	5290	5560	5410	122	1640	500	3930	10	1	24396458	1349	1106.00	1.17	12	0.11	5.00	4725.00	6910	20230628	-19.97	4680	20231024	18.16	6910	-19.97	20230628	4680	18.16	20231024	6910	-19.97	20230628	4680	18.16	20231024	3.22	N	071200	500	121 억	608194	N	N	N	N
96	20231213	100620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	-30	5	-0.55	87764410	16133	48.09	5460	5500	5380	7110	3830	5470	5440.06	2.49	0	-1527	5590	5530	5440	5380	5290	5560	5410	122	1640	500	3930	10	1	24396458	1327	1088.00	1.15	12	0.07	5.00	4725.00	6910	20230628	-21.27	4680	20231024	16.24	6910	-21.27	20230628	4680	16.24	20231024	6910	-21.27	20230628	4680	16.24	20231024	3.22	N	071200	500	121 억	608194	N	N	N	N
97	20231213	090611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5450	-20	5	-0.37	703000	129	0.38	5460	5460	5410	7110	3830	5470	5449.61	2.49	0	-45	5590	5530	5440	5380	5290	5560	5410	122	1640	500	3930	10	1	24396458	1330	1090.00	1.15	12	0.00	5.00	4725.00	6910	20230628	-21.13	4680	20231024	16.45	6910	-21.13	20230628	4680	16.45	20231024	6910	-21.13	20230628	4680	16.45	20231024	3.22	N	071200	500	121 억	608194	N	N	N	N
98	20231212	160551	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	40	2	0.74	181597410	33535	101.62	5420	5500	5350	7050	3810	5430	5413.46	2.46	143	7212	5630	5530	5450	5350	5270	5490	5310	122	1620	500	3900	10	1	24396458	1334	1094.00	1.16	12	0.14	5.00	4725.00	6910	20230628	-20.84	4680	20231024	16.88	6910	-20.84	20230628	4680	16.88	20231024	6910	-20.84	20230628	4680	16.88	20231024	3.20	N	071200	500	121 억	600982	N	N	N	N
99	20231212	150557	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	40	2	0.74	168484510	31138	94.36	5420	5500	5350	7050	3810	5430	5410.90	2.46	143	7242	5630	5530	5450	5350	5270	5490	5310	122	1620	500	3900	10	1	24396458	1334	1094.00	1.16	12	0.13	5.00	4725.00	6910	20230628	-20.84	4680	20231024	16.88	6910	-20.84	20230628	4680	16.88	20231024	6910	-20.84	20230628	4680	16.88	20231024	3.20	N	071200	500	121 억	600982	N	N	N	N
100	20231212	140529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5450	20	2	0.37	150879450	27908	84.57	5420	5500	5350	7050	3810	5430	5406.32	2.46	143	6163	5630	5530	5450	5350	5270	5490	5310	122	1620	500	3900	10	1	24396458	1330	1090.00	1.15	12	0.11	5.00	4725.00	6910	20230628	-21.13	4680	20231024	16.45	6910	-21.13	20230628	4680	16.45	20231024	6910	-21.13	20230628	4680	16.45	20231024	3.20	N	071200	500	121 억	600982	N	N	N	N
101	20231212	130527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	10	2	0.18	127189660	23547	71.35	5420	5500	5350	7050	3810	5430	5401.52	2.46	143	3929	5630	5530	5450	5350	5270	5490	5310	122	1620	500	3900	10	1	24396458	1327	1088.00	1.15	12	0.10	5.00	4725.00	6910	20230628	-21.27	4680	20231024	16.24	6910	-21.27	20230628	4680	16.24	20231024	6910	-21.27	20230628	4680	16.24	20231024	3.20	N	071200	500	121 억	600982	N	N	N	N
102	20231212	120526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	10	2	0.18	110191830	20409	61.85	5420	5500	5350	7050	3810	5430	5399.18	2.46	143	2583	5630	5530	5450	5350	5270	5490	5310	122	1620	500	3900	10	1	24396458	1327	1088.00	1.15	12	0.08	5.00	4725.00	6910	20230628	-21.27	4680	20231024	16.24	6910	-21.27	20230628	4680	16.24	20231024	6910	-21.27	20230628	4680	16.24	20231024	3.20	N	071200	500	121 억	600982	N	N	N	N
103	20231212	110532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	0	3	0.00	99599120	18452	55.92	5420	5500	5350	7050	3810	5430	5397.74	2.46	143	2061	5630	5530	5450	5350	5270	5490	5310	122	1620	500	3900	10	1	24396458	1325	1086.00	1.15	12	0.08	5.00	4725.00	6910	20230628	-21.42	4680	20231024	16.03	6910	-21.42	20230628	4680	16.03	20231024	6910	-21.42	20230628	4680	16.03	20231024	3.20	N	071200	500	121 억	600982	N	N	N	N
104	20231212	100553	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5420	-10	5	-0.18	81915380	15187	46.02	5420	5500	5350	7050	3810	5430	5393.78	2.46	143	814	5630	5530	5450	5350	5270	5490	5310	122	1620	500	3900	10	1	24396458	1322	1084.00	1.15	12	0.06	5.00	4725.00	6910	20230628	-21.56	4680	20231024	15.81	6910	-21.56	20230628	4680	15.81	20231024	6910	-21.56	20230628	4680	15.81	20231024	3.20	N	071200	500	121 억	600982	N	N	N	N
105	20231212	090552	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	70	2	1.29	12327310	2284	6.92	5420	5500	5350	7050	3810	5430	5397.25	2.46	143	9	5630	5530	5450	5350	5270	5490	5310	122	1620	500	3900	10	1	24396458	1342	1100.00	1.16	12	0.01	5.00	4725.00	6910	20230628	-20.41	4680	20231024	17.52	6910	-20.41	20230628	4680	17.52	20231024	6910	-20.41	20230628	4680	17.52	20231024	3.20	N	071200	500	121 억	600982	N	N	N	N
106	20231211	160554	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	-40	5	-0.73	180270080	32984	42.55	5460	5550	5370	7110	3830	5470	5465.39	2.48	4763	1088	5690	5580	5490	5380	5290	5535	5335	122	1640	500	3930	10	1	24396458	1325	1086.00	1.15	12	0.14	5.00	4725.00	6910	20230628	-21.42	4680	20231024	16.03	6910	-21.42	20230628	4680	16.03	20231024	6910	-21.42	20230628	4680	16.03	20231024	3.15	N	071200	500	121 억	604502	N	N	N	N
107	20231211	150551	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	10	2	0.18	137110870	25000	32.25	5460	5550	5440	7110	3830	5470	5484.43	2.48	4763	534	5690	5580	5490	5380	5290	5535	5335	122	1640	500	3930	10	1	24396458	1337	1096.00	1.16	12	0.10	5.00	4725.00	6910	20230628	-20.69	4680	20231024	17.09	6910	-20.69	20230628	4680	17.09	20231024	6910	-20.69	20230628	4680	17.09	20231024	3.15	N	071200	500	121 억	604502	N	N	N	N
108	20231211	140551	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	-10	5	-0.18	116916080	21295	27.47	5460	5550	5440	7110	3830	5470	5490.31	2.48	4763	1171	5690	5580	5490	5380	5290	5535	5335	122	1640	500	3930	10	1	24396458	1332	1092.00	1.16	12	0.09	5.00	4725.00	6910	20230628	-20.98	4680	20231024	16.67	6910	-20.98	20230628	4680	16.67	20231024	6910	-20.98	20230628	4680	16.67	20231024	3.15	N	071200	500	121 억	604502	N	N	N	N
109	20231211	130553	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5520	50	2	0.91	107880130	19645	25.34	5460	5550	5440	7110	3830	5470	5491.48	2.48	4763	1513	5690	5580	5490	5380	5290	5535	5335	122	1640	500	3930	10	1	24396458	1347	1104.00	1.17	12	0.08	5.00	4725.00	6910	20230628	-20.12	4680	20231024	17.95	6910	-20.12	20230628	4680	17.95	20231024	6910	-20.12	20230628	4680	17.95	20231024	3.15	N	071200	500	121 억	604502	N	N	N	N
110	20231211	120552	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	-10	5	-0.18	93275040	16977	21.90	5460	5550	5440	7110	3830	5470	5494.20	2.48	4763	1533	5690	5580	5490	5380	5290	5535	5335	122	1640	500	3930	10	1	24396458	1332	1092.00	1.16	12	0.07	5.00	4725.00	6910	20230628	-20.98	4680	20231024	16.67	6910	-20.98	20230628	4680	16.67	20231024	6910	-20.98	20230628	4680	16.67	20231024	3.15	N	071200	500	121 억	604502	N	N	N	N
111	20231211	110550	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5550	80	2	1.46	77424520	14081	18.16	5460	5550	5440	7110	3830	5470	5498.51	2.48	4763	1363	5690	5580	5490	5380	5290	5535	5335	122	1640	500	3930	10	1	24396458	1354	1110.00	1.17	12	0.06	5.00	4725.00	6910	20230628	-19.68	4680	20231024	18.59	6910	-19.68	20230628	4680	18.59	20231024	6910	-19.68	20230628	4680	18.59	20231024	3.15	N	071200	500	121 억	604502	N	N	N	N
112	20231211	100549	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5520	50	2	0.91	35592000	6497	8.38	5460	5530	5440	7110	3830	5470	5478.22	2.48	4763	1233	5690	5580	5490	5380	5290	5535	5335	122	1640	500	3930	10	1	24396458	1347	1104.00	1.17	12	0.03	5.00	4725.00	6910	20230628	-20.12	4680	20231024	17.95	6910	-20.12	20230628	4680	17.95	20231024	6910	-20.12	20230628	4680	17.95	20231024	3.15	N	071200	500	121 억	604502	N	N	N	N
113	20231211	090547	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	-10	5	-0.18	4640930	850	1.10	5460	5500	5450	7110	3830	5470	5459.92	2.48	4763	-45	5690	5580	5490	5380	5290	5535	5335	122	1640	500	3930	10	1	24396458	1332	1092.00	1.16	12	0.00	5.00	4725.00	6910	20230628	-20.98	4680	20231024	16.67	6910	-20.98	20230628	4680	16.67	20231024	6910	-20.98	20230628	4680	16.67	20231024	3.15	N	071200	500	121 억	604502	N	N	N	N
114	20231208	160543	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	-130	5	-2.32	420274890	76732	58.68	5590	5600	5400	7280	3920	5600	5477.18	2.48	0	-4376	5906	5752	5586	5432	5266	5670	5350	122	1680	500	4030	10	1	24396458	1334	1094.00	1.16	12	0.31	5.00	4725.00	6910	20230628	-20.84	4680	20231024	16.88	6910	-20.84	20230628	4680	16.88	20231024	6910	-20.84	20230628	4680	16.88	20231024	3.07	N	071200	500	121 억	604502	N	N	N	N
115	20231208	150545	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5510	-90	5	-1.61	287648450	52370	40.05	5590	5600	5440	7280	3920	5600	5492.62	2.48	0	-4772	5906	5752	5586	5432	5266	5670	5350	122	1680	500	4030	10	1	24396458	1344	1102.00	1.17	12	0.21	5.00	4725.00	6910	20230628	-20.26	4680	20231024	17.74	6910	-20.26	20230628	4680	17.74	20231024	6910	-20.26	20230628	4680	17.74	20231024	3.07	N	071200	500	121 억	604502	N	N	N	N
116	20231208	140544	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	-140	5	-2.50	248326580	45260	34.61	5590	5600	5440	7280	3920	5600	5486.67	2.48	0	-4159	5906	5752	5586	5432	5266	5670	5350	122	1680	500	4030	10	1	24396458	1332	1092.00	1.16	12	0.19	5.00	4725.00	6910	20230628	-20.98	4680	20231024	16.67	6910	-20.98	20230628	4680	16.67	20231024	6910	-20.98	20230628	4680	16.67	20231024	3.07	N	071200	500	121 억	604502	N	N	N	N
117	20231208	130545	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	-140	5	-2.50	229702340	41849	32.00	5590	5600	5440	7280	3920	5600	5488.84	2.48	0	-4363	5906	5752	5586	5432	5266	5670	5350	122	1680	500	4030	10	1	24396458	1332	1092.00	1.16	12	0.17	5.00	4725.00	6910	20230628	-20.98	4680	20231024	16.67	6910	-20.98	20230628	4680	16.67	20231024	6910	-20.98	20230628	4680	16.67	20231024	3.07	N	071200	500	121 억	604502	N	N	N	N
118	20231208	120541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5450	-150	5	-2.68	203902780	37124	28.39	5590	5600	5440	7280	3920	5600	5492.48	2.48	0	-892	5906	5752	5586	5432	5266	5670	5350	122	1680	500	4030	10	1	24396458	1330	1090.00	1.15	12	0.15	5.00	4725.00	6910	20230628	-21.13	4680	20231024	16.45	6910	-21.13	20230628	4680	16.45	20231024	6910	-21.13	20230628	4680	16.45	20231024	3.07	N	071200	500	121 억	604502	N	N	N	N
119	20231208	110540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	-120	5	-2.14	181061570	32941	25.19	5590	5600	5440	7280	3920	5600	5496.54	2.48	0	2802	5906	5752	5586	5432	5266	5670	5350	122	1680	500	4030	10	1	24396458	1337	1096.00	1.16	12	0.14	5.00	4725.00	6910	20230628	-20.69	4680	20231024	17.09	6910	-20.69	20230628	4680	17.09	20231024	6910	-20.69	20230628	4680	17.09	20231024	3.07	N	071200	500	121 억	604502	N	N	N	N
120	20231208	100547	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	-70	5	-1.25	89623380	16223	12.41	5590	5600	5480	7280	3920	5600	5524.46	2.48	0	2266	5906	5752	5586	5432	5266	5670	5350	122	1680	500	4030	10	1	24396458	1349	1106.00	1.17	12	0.07	5.00	4725.00	6910	20230628	-19.97	4680	20231024	18.16	6910	-19.97	20230628	4680	18.16	20231024	6910	-19.97	20230628	4680	18.16	20231024	3.07	N	071200	500	121 억	604502	N	N	N	N
121	20231208	090538	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5600	0	3	0.00	10141670	1817	1.39	5590	5600	5550	7280	3920	5600	5581.55	2.48	0	-175	5906	5752	5586	5432	5266	5670	5350	122	1680	500	4030	10	1	24396458	1366	1120.00	1.19	12	0.01	5.00	4725.00	6910	20230628	-18.96	4680	20231024	19.66	6910	-18.96	20230628	4680	19.66	20231024	6910	-18.96	20230628	4680	19.66	20231024	3.07	N	071200	500	121 억	604502	N	N	N	N
122	20231207	160541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5600	-20	5	-0.36	725821920	129852	130.30	5620	5740	5420	7300	3940	5620	5589.60	2.55	0	-17671	5740	5680	5610	5550	5480	5645	5515	122	1680	500	4040	10	1	24396458	1366	1120.00	1.19	12	0.53	5.00	4725.00	6910	20230628	-18.96	4680	20231024	19.66	6910	-18.96	20230628	4680	19.66	20231024	6910	-18.96	20230628	4680	19.66	20231024	3.02	N	071200	500	121 억	621790	N	N	N	N
123	20231207	150542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5600	-20	5	-0.36	693729650	124117	124.54	5620	5740	5420	7300	3940	5620	5589.32	2.55	0	-15691	5740	5680	5610	5550	5480	5645	5515	122	1680	500	4040	10	1	24396458	1366	1120.00	1.19	12	0.51	5.00	4725.00	6910	20230628	-18.96	4680	20231024	19.66	6910	-18.96	20230628	4680	19.66	20231024	6910	-18.96	20230628	4680	19.66	20231024	3.02	N	071200	500	121 억	621790	N	N	N	N
124	20231207	140539	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	60	2	1.07	612457470	109649	110.03	5620	5740	5420	7300	3940	5620	5585.62	2.55	0	-12222	5740	5680	5610	5550	5480	5645	5515	122	1680	500	4040	10	1	24396458	1386	1136.00	1.20	12	0.45	5.00	4725.00	6910	20230628	-17.80	4680	20231024	21.37	6910	-17.80	20230628	4680	21.37	20231024	6910	-17.80	20230628	4680	21.37	20231024	3.02	N	071200	500	121 억	621790	N	N	N	N
125	20231207	130540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5570	-50	5	-0.89	342027220	62029	62.24	5620	5630	5420	7300	3940	5620	5513.99	2.55	0	-5853	5740	5680	5610	5550	5480	5645	5515	122	1680	500	4040	10	1	24396458	1359	1114.00	1.18	12	0.25	5.00	4725.00	6910	20230628	-19.39	4680	20231024	19.02	6910	-19.39	20230628	4680	19.02	20231024	6910	-19.39	20230628	4680	19.02	20231024	3.02	N	071200	500	121 억	621790	N	N	N	N
126	20231207	120541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5570	-50	5	-0.89	325189490	59007	59.21	5620	5630	5420	7300	3940	5620	5511.03	2.55	0	-4620	5740	5680	5610	5550	5480	5645	5515	122	1680	500	4040	10	1	24396458	1359	1114.00	1.18	12	0.24	5.00	4725.00	6910	20230628	-19.39	4680	20231024	19.02	6910	-19.39	20230628	4680	19.02	20231024	6910	-19.39	20230628	4680	19.02	20231024	3.02	N	071200	500	121 억	621790	N	N	N	N
127	20231207	110538	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5600	-20	5	-0.36	260930230	47488	47.65	5620	5630	5420	7300	3940	5620	5494.66	2.55	0	2554	5740	5680	5610	5550	5480	5645	5515	122	1680	500	4040	10	1	24396458	1366	1120.00	1.19	12	0.19	5.00	4725.00	6910	20230628	-18.96	4680	20231024	19.66	6910	-18.96	20230628	4680	19.66	20231024	6910	-18.96	20230628	4680	19.66	20231024	3.02	N	071200	500	121 억	621790	N	N	N	N
128	20231207	100536	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	-160	5	-2.85	202718100	36975	37.10	5620	5620	5420	7300	3940	5620	5482.57	2.55	0	4073	5740	5680	5610	5550	5480	5645	5515	122	1680	500	4040	10	1	24396458	1332	1092.00	1.16	12	0.15	5.00	4725.00	6910	20230628	-20.98	4680	20231024	16.67	6910	-20.98	20230628	4680	16.67	20231024	6910	-20.98	20230628	4680	16.67	20231024	3.02	N	071200	500	121 억	621790	N	N	N	N
129	20231207	090542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	-60	5	-1.07	9678440	1733	1.74	5620	5620	5510	7300	3940	5620	5584.79	2.55	0	-624	5740	5680	5610	5550	5480	5645	5515	122	1680	500	4040	10	1	24396458	1356	1112.00	1.18	12	0.01	5.00	4725.00	6910	20230628	-19.54	4680	20231024	18.80	6910	-19.54	20230628	4680	18.80	20231024	6910	-19.54	20230628	4680	18.80	20231024	3.02	N	071200	500	121 억	621790	N	N	N	N
130	20231206	160532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	60	2	1.08	555685410	99315	47.30	5650	5670	5540	7220	3900	5560	5595.18	2.57	0	-5339	5826	5692	5596	5462	5366	5675	5445	122	1660	500	4000	10	1	24396458	1371	1124.00	1.19	12	0.41	5.00	4725.00	6910	20230628	-18.67	4680	20231024	20.09	6910	-18.67	20230628	4680	20.09	20231024	6910	-18.67	20230628	4680	20.09	20231024	3.00	N	071200	500	121 억	627094	N	N	N	N
131	20231206	150542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	30	2	0.54	516257610	92299	43.96	5650	5670	5540	7220	3900	5560	5593.32	2.57	0	-1629	5826	5692	5596	5462	5366	5675	5445	122	1660	500	4000	10	1	24396458	1364	1118.00	1.18	12	0.38	5.00	4725.00	6910	20230628	-19.10	4680	20231024	19.44	6910	-19.10	20230628	4680	19.44	20231024	6910	-19.10	20230628	4680	19.44	20231024	3.00	N	071200	500	121 억	627094	N	N	N	N
132	20231206	140540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	30	2	0.54	471457300	84283	40.14	5650	5670	5540	7220	3900	5560	5593.74	2.57	0	-1300	5826	5692	5596	5462	5366	5675	5445	122	1660	500	4000	10	1	24396458	1364	1118.00	1.18	12	0.35	5.00	4725.00	6910	20230628	-19.10	4680	20231024	19.44	6910	-19.10	20230628	4680	19.44	20231024	6910	-19.10	20230628	4680	19.44	20231024	3.00	N	071200	500	121 억	627094	N	N	N	N
133	20231206	130535	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	30	2	0.54	286369880	51031	24.30	5650	5670	5560	7220	3900	5560	5611.68	2.57	0	-1545	5826	5692	5596	5462	5366	5675	5445	122	1660	500	4000	10	1	24396458	1364	1118.00	1.18	12	0.21	5.00	4725.00	6910	20230628	-19.10	4680	20231024	19.44	6910	-19.10	20230628	4680	19.44	20231024	6910	-19.10	20230628	4680	19.44	20231024	3.00	N	071200	500	121 억	627094	N	N	N	N
134	20231206	120530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5580	20	2	0.36	276044510	49185	23.43	5650	5670	5560	7220	3900	5560	5612.37	2.57	0	-1137	5826	5692	5596	5462	5366	5675	5445	122	1660	500	4000	10	1	24396458	1361	1116.00	1.18	12	0.20	5.00	4725.00	6910	20230628	-19.25	4680	20231024	19.23	6910	-19.25	20230628	4680	19.23	20231024	6910	-19.25	20230628	4680	19.23	20231024	3.00	N	071200	500	121 억	627094	N	N	N	N
135	20231206	110542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5600	40	2	0.72	236152670	42062	20.03	5650	5670	5560	7220	3900	5560	5614.39	2.57	0	-433	5826	5692	5596	5462	5366	5675	5445	122	1660	500	4000	10	1	24396458	1366	1120.00	1.19	12	0.17	5.00	4725.00	6910	20230628	-18.96	4680	20231024	19.66	6910	-18.96	20230628	4680	19.66	20231024	6910	-18.96	20230628	4680	19.66	20231024	3.00	N	071200	500	121 억	627094	N	N	N	N
136	20231206	100538	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5650	90	2	1.62	135458430	24115	11.49	5650	5670	5560	7220	3900	5560	5617.19	2.57	0	-2937	5826	5692	5596	5462	5366	5675	5445	122	1660	500	4000	10	1	24396458	1378	1130.00	1.20	12	0.10	5.00	4725.00	6910	20230628	-18.23	4680	20231024	20.73	6910	-18.23	20230628	4680	20.73	20231024	6910	-18.23	20230628	4680	20.73	20231024	3.00	N	071200	500	121 억	627094	N	N	N	N
137	20231206	090537	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5630	70	2	1.26	40381150	7188	3.42	5650	5650	5590	7220	3900	5560	5617.86	2.57	0	-1265	5826	5692	5596	5462	5366	5675	5445	122	1660	500	4000	10	1	24396458	1374	1126.00	1.19	12	0.03	5.00	4725.00	6910	20230628	-18.52	4680	20231024	20.30	6910	-18.52	20230628	4680	20.30	20231024	6910	-18.52	20230628	4680	20.30	20231024	3.00	N	071200	500	121 억	627094	N	N	N	N
138	20231205	160539	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	40	2	0.72	1173024760	208621	129.01	5560	5730	5500	7170	3870	5520	5622.77	2.61	0	-9012	5686	5602	5506	5422	5326	5555	5375	122	1650	500	3970	10	1	24396458	1356	1112.00	1.18	12	0.86	5.00	4725.00	6910	20230628	-19.54	4680	20231024	18.80	6910	-19.54	20230628	4680	18.80	20231024	6910	-19.54	20230628	4680	18.80	20231024	2.97	N	071200	500	121 억	635762	N	N	N	N
139	20231205	150538	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5570	50	2	0.91	1131999360	201253	124.45	5560	5730	5500	7170	3870	5520	5624.76	2.61	0	-9711	5686	5602	5506	5422	5326	5555	5375	122	1650	500	3970	10	1	24396458	1359	1114.00	1.18	12	0.82	5.00	4725.00	6910	20230628	-19.39	4680	20231024	19.02	6910	-19.39	20230628	4680	19.02	20231024	6910	-19.39	20230628	4680	19.02	20231024	2.97	N	071200	500	121 억	635762	N	N	N	N
140	20231205	140538	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	100	2	1.81	876609430	155432	96.12	5560	5730	5500	7170	3870	5520	5639.83	2.61	0	-15651	5686	5602	5506	5422	5326	5555	5375	122	1650	500	3970	10	1	24396458	1371	1124.00	1.19	12	0.64	5.00	4725.00	6910	20230628	-18.67	4680	20231024	20.09	6910	-18.67	20230628	4680	20.09	20231024	6910	-18.67	20230628	4680	20.09	20231024	2.97	N	071200	500	121 억	635762	N	N	N	N
141	20231205	130537	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5630	110	2	1.99	815548140	144547	89.38	5560	5730	5500	7170	3870	5520	5642.11	2.61	0	-14474	5686	5602	5506	5422	5326	5555	5375	122	1650	500	3970	10	1	24396458	1374	1126.00	1.19	12	0.59	5.00	4725.00	6910	20230628	-18.52	4680	20231024	20.30	6910	-18.52	20230628	4680	20.30	20231024	6910	-18.52	20230628	4680	20.30	20231024	2.97	N	071200	500	121 억	635762	N	N	N	N
142	20231205	120532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	100	2	1.81	766610170	135850	84.01	5560	5730	5500	7170	3870	5520	5643.07	2.61	0	-15962	5686	5602	5506	5422	5326	5555	5375	122	1650	500	3970	10	1	24396458	1371	1124.00	1.19	12	0.56	5.00	4725.00	6910	20230628	-18.67	4680	20231024	20.09	6910	-18.67	20230628	4680	20.09	20231024	6910	-18.67	20230628	4680	20.09	20231024	2.97	N	071200	500	121 억	635762	N	N	N	N
143	20231205	110533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	120	2	2.17	691117290	122429	75.71	5560	5730	5500	7170	3870	5520	5645.06	2.61	0	-14854	5686	5602	5506	5422	5326	5555	5375	122	1650	500	3970	10	1	24396458	1376	1128.00	1.19	12	0.50	5.00	4725.00	6910	20230628	-18.38	4680	20231024	20.51	6910	-18.38	20230628	4680	20.51	20231024	6910	-18.38	20230628	4680	20.51	20231024	2.97	N	071200	500	121 억	635762	N	N	N	N
144	20231205	100534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5650	130	2	2.36	552268670	97707	60.42	5560	5730	5500	7170	3870	5520	5652.31	2.61	0	-12772	5686	5602	5506	5422	5326	5555	5375	122	1650	500	3970	10	1	24396458	1378	1130.00	1.20	12	0.40	5.00	4725.00	6910	20230628	-18.23	4680	20231024	20.73	6910	-18.23	20230628	4680	20.73	20231024	6910	-18.23	20230628	4680	20.73	20231024	2.97	N	071200	500	121 억	635762	N	N	N	N
145	20231205	090532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5540	20	2	0.36	14010120	2532	1.57	5560	5560	5500	7170	3870	5520	5533.28	2.61	0	85	5686	5602	5506	5422	5326	5555	5375	122	1650	500	3970	10	1	24396458	1352	1108.00	1.17	12	0.01	5.00	4725.00	6910	20230628	-19.83	4680	20231024	18.38	6910	-19.83	20230628	4680	18.38	20231024	6910	-19.83	20230628	4680	18.38	20231024	2.97	N	071200	500	121 억	635762	N	N	N	N
146	20231204	160533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5520	-40	5	-0.72	881308180	160872	61.14	5530	5590	5410	7220	3900	5560	5478.13	2.59	0	3293	5853	5706	5533	5386	5213	5780	5460	122	1660	500	4000	10	1	24396458	1347	1104.00	1.17	12	0.66	5.00	4725.00	6910	20230628	-20.12	4680	20231024	17.95	6910	-20.12	20230628	4680	17.95	20231024	6910	-20.12	20230628	4680	17.95	20231024	2.94	N	071200	500	121 억	632664	N	N	N	N
147	20231204	150535	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	-70	5	-1.26	864322570	157783	59.96	5530	5590	5410	7220	3900	5560	5477.78	2.59	0	4775	5853	5706	5533	5386	5213	5780	5460	122	1660	500	4000	10	1	24396458	1339	1098.00	1.16	12	0.65	5.00	4725.00	6910	20230628	-20.55	4680	20231024	17.31	6910	-20.55	20230628	4680	17.31	20231024	6910	-20.55	20230628	4680	17.31	20231024	2.94	N	071200	500	121 억	632664	N	N	N	N
148	20231204	140531	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	-60	5	-1.08	798717200	145817	55.42	5530	5590	5410	7220	3900	5560	5477.38	2.59	0	5316	5853	5706	5533	5386	5213	5780	5460	122	1660	500	4000	10	1	24396458	1342	1100.00	1.16	12	0.60	5.00	4725.00	6910	20230628	-20.41	4680	20231024	17.52	6910	-20.41	20230628	4680	17.52	20231024	6910	-20.41	20230628	4680	17.52	20231024	2.94	N	071200	500	121 억	632664	N	N	N	N
149	20231204	130529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	-70	5	-1.26	774463500	141388	53.73	5530	5590	5410	7220	3900	5560	5477.41	2.59	0	4201	5853	5706	5533	5386	5213	5780	5460	122	1660	500	4000	10	1	24396458	1339	1098.00	1.16	12	0.58	5.00	4725.00	6910	20230628	-20.55	4680	20231024	17.31	6910	-20.55	20230628	4680	17.31	20231024	6910	-20.55	20230628	4680	17.31	20231024	2.94	N	071200	500	121 억	632664	N	N	N	N
150	20231204	120528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	-70	5	-1.26	761614670	139047	52.84	5530	5590	5410	7220	3900	5560	5477.23	2.59	0	4342	5853	5706	5533	5386	5213	5780	5460	122	1660	500	4000	10	1	24396458	1339	1098.00	1.16	12	0.57	5.00	4725.00	6910	20230628	-20.55	4680	20231024	17.31	6910	-20.55	20230628	4680	17.31	20231024	6910	-20.55	20230628	4680	17.31	20231024	2.94	N	071200	500	121 억	632664	N	N	N	N
151	20231204	110532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5450	-110	5	-1.98	694881530	126867	48.21	5530	5590	5410	7220	3900	5560	5477.06	2.59	0	4835	5853	5706	5533	5386	5213	5780	5460	122	1660	500	4000	10	1	24396458	1330	1090.00	1.15	12	0.52	5.00	4725.00	6910	20230628	-21.13	4680	20231024	16.45	6910	-21.13	20230628	4680	16.45	20231024	6910	-21.13	20230628	4680	16.45	20231024	2.94	N	071200	500	121 억	632664	N	N	N	N
152	20231204	100530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	-90	5	-1.62	586459380	106912	40.63	5530	5590	5420	7220	3900	5560	5485.25	2.59	0	4292	5853	5706	5533	5386	5213	5780	5460	122	1660	500	4000	10	1	24396458	1334	1094.00	1.16	12	0.44	5.00	4725.00	6910	20230628	-20.84	4680	20231024	16.88	6910	-20.84	20230628	4680	16.88	20231024	6910	-20.84	20230628	4680	16.88	20231024	2.94	N	071200	500	121 억	632664	N	N	N	N
153	20231204	090530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	-60	5	-1.08	235350310	42925	16.31	5530	5560	5420	7220	3900	5560	5482.33	2.59	0	13646	5853	5706	5533	5386	5213	5780	5460	122	1660	500	4000	10	1	24396458	1342	1100.00	1.16	12	0.18	5.00	4725.00	6910	20230628	-20.41	4680	20231024	17.52	6910	-20.41	20230628	4680	17.52	20231024	6910	-20.41	20230628	4680	17.52	20231024	2.94	N	071200	500	121 억	632664	N	N	N	N
154	20231201	160530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	130	2	2.39	1428216020	255484	475.84	5440	5680	5360	7050	3810	5430	5591.26	2.75	0	-40041	5563	5496	5413	5346	5263	5530	5380	122	1620	500	3900	10	1	24396458	1356	1112.00	1.18	12	1.05	5.00	4725.00	6910	20230628	-19.54	4665	20221129	19.19	6910	-19.54	20230628	4680	18.80	20231024	6910	-19.54	20230628	4680	18.80	20231024	2.94	N	071200	500	121 억	671243	N	N	N	N
155	20231201	150529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5570	140	2	2.58	360664180	65810	122.57	5440	5590	5360	7050	3810	5430	5480.39	2.75	0	-17042	5563	5496	5413	5346	5263	5530	5380	122	1620	500	3900	10	1	24396458	1359	1114.00	1.18	12	0.27	5.00	4725.00	6910	20230628	-19.39	4665	20221129	19.40	6910	-19.39	20230628	4680	19.02	20231024	6910	-19.39	20230628	4680	19.02	20231024	2.94	N	071200	500	121 억	671243	N	N	N	N
156	20231201	140530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5420	-10	5	-0.18	181109940	33206	61.85	5440	5510	5360	7050	3810	5430	5454.13	2.75	0	-9074	5563	5496	5413	5346	5263	5530	5380	122	1620	500	3900	10	1	24396458	1322	1084.00	1.15	12	0.14	5.00	4725.00	6910	20230628	-21.56	4665	20221129	16.18	6910	-21.56	20230628	4680	15.81	20231024	6910	-21.56	20230628	4680	15.81	20231024	2.94	N	071200	500	121 억	671243	N	N	N	N
157	20231201	130528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5420	-10	5	-0.18	140647930	25811	48.07	5440	5500	5360	7050	3810	5430	5449.15	2.75	0	-6629	5563	5496	5413	5346	5263	5530	5380	122	1620	500	3900	10	1	24396458	1322	1084.00	1.15	12	0.11	5.00	4725.00	6910	20230628	-21.56	4665	20221129	16.18	6910	-21.56	20230628	4680	15.81	20231024	6910	-21.56	20230628	4680	15.81	20231024	2.94	N	071200	500	121 억	671243	N	N	N	N
158	20231201	120533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5410	-20	5	-0.37	34011620	6305	11.74	5440	5440	5360	7050	3810	5430	5394.39	2.75	0	-1693	5563	5496	5413	5346	5263	5530	5380	122	1620	500	3900	10	1	24396458	1320	1082.00	1.14	12	0.03	5.00	4725.00	6910	20230628	-21.71	4665	20221129	15.97	6910	-21.71	20230628	4680	15.60	20231024	6910	-21.71	20230628	4680	15.60	20231024	2.94	N	071200	500	121 억	671243	N	N	N	N
159	20231201	110531	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5390	-40	5	-0.74	33747360	6256	11.65	5440	5440	5360	7050	3810	5430	5394.40	2.75	0	-1656	5563	5496	5413	5346	5263	5530	5380	122	1620	500	3900	10	1	24396458	1315	1078.00	1.14	12	0.03	5.00	4725.00	6910	20230628	-22.00	4665	20221129	15.54	6910	-22.00	20230628	4680	15.17	20231024	6910	-22.00	20230628	4680	15.17	20231024	2.94	N	071200	500	121 억	671243	N	N	N	N
160	20231201	100533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5380	-50	5	-0.92	20891060	3872	7.21	5440	5440	5360	7050	3810	5430	5395.42	2.75	0	-2177	5563	5496	5413	5346	5263	5530	5380	122	1620	500	3900	10	1	24396458	1313	1076.00	1.14	12	0.02	5.00	4725.00	6910	20230628	-22.14	4665	20221129	15.33	6910	-22.14	20230628	4680	14.96	20231024	6910	-22.14	20230628	4680	14.96	20231024	2.94	N	071200	500	121 억	671243	N	N	N	N
161	20231201	090528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5410	-20	5	-0.37	5001650	920	1.71	5440	5440	5410	7050	3810	5430	5436.58	2.75	0	-687	5563	5496	5413	5346	5263	5530	5380	122	1620	500	3900	10	1	24396458	1320	1082.00	1.14	12	0.00	5.00	4725.00	6910	20230628	-21.71	4665	20221129	15.97	6910	-21.71	20230628	4680	15.60	20231024	6910	-21.71	20230628	4680	15.60	20231024	2.94	N	071200	500	121 억	671243	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History